4465東証S貸借
業種 化学
ニイタカ 株価時系列データ
PTS
1,936
円
(14:07)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,038 (24/03/28) | 1,648 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,038 (24/03/28) | 1,648 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,900 | 1,962 | 1,896 | 1,962 | +42 | +2.2 | 458,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 2,444 | 2,513 | 2,289 | 2,388 | -30 | -1.2 | 167,200 |
| 22/03 | 2,485 | 2,544 | 2,250 | 2,418 | -67 | -2.7 | 213,400 |
| 22/02 | 2,141 | 2,491 | 2,096 | 2,485 | +344 | +16.1 | 186,200 |
| 22/01 | 2,317 | 2,364 | 2,056 | 2,141 | -176 | -7.6 | 224,800 |
| 21/12 | 2,242 | 2,319 | 2,050 | 2,317 | +67 | +3.0 | 517,000 |
| 21/11 | 2,258 | 2,479 | 2,242 | 2,250 | -8 | -0.4 | 652,400 |
| 21/10 | 2,381 | 2,394 | 2,245 | 2,258 | -108 | -4.6 | 290,100 |
| 21/09 | 2,270 | 2,444 | 2,251 | 2,366 | +112 | +5.0 | 508,100 |
| 21/08 | 2,035 | 2,272 | 2,015 | 2,254 | +220 | +10.8 | 435,200 |
| 21/07 | 2,277 | 2,277 | 2,000 | 2,034 | -243 | -10.7 | 671,500 |
| 21/06 | 2,650 | 2,660 | 2,267 | 2,277 | -373 | -14.1 | 578,500 |
| 21/05 | 2,600 | 2,805 | 2,582 | 2,650 | +50 | +1.9 | 513,700 |
| 21/04 | 2,664 | 2,805 | 2,589 | 2,600 | -45 | -1.7 | 687,100 |
| 21/03 | 2,542 | 2,946 | 2,482 | 2,645 | +153 | +6.1 | 1,242,600 |
| 21/02 | 2,690 | 2,922 | 2,486 | 2,492 | -208 | -7.7 | 637,600 |
| 21/01 | 2,930 | 3,080 | 2,700 | 2,700 | -200 | -6.9 | 835,100 |
| 20/12 | 3,145 | 3,225 | 2,820 | 2,900 | -210 | -6.8 | 1,333,400 |
| 20/11 | 3,035 | 3,500 | 2,997 | 3,110 | +100 | +3.3 | 1,348,500 |
| 20/10 | 3,390 | 3,440 | 2,953 | 3,010 | -375 | -11.1 | 1,706,400 |
| 20/09 | 3,040 | 3,680 | 2,908 | 3,385 | +325 | +10.6 | 3,086,900 |
| 20/08 | 2,999 | 3,465 | 2,941 | 3,060 | +60 | +2.0 | 1,722,300 |
| 20/07 | 5,620 | 5,680 | 3,000 | 3,000 | -2,620 | -46.6 | 2,670,300 |
| 20/06 | 3,925 | 6,720 | 3,760 | 5,620 | +1,955 | +53.3 | 3,322,200 |
| 20/05 | 2,537 | 3,795 | 2,520 | 3,665 | +1,131 | +44.6 | 1,792,700 |
| 20/04 | 2,949 | 3,005 | 2,345 | 2,534 | -471 | -15.7 | 2,333,700 |
| 20/03 | 2,800 | 3,260 | 1,596 | 3,005 | +303 | +11.2 | 3,314,500 |
| 20/02 | 2,862 | 3,130 | 2,045 | 2,702 | -210 | -7.2 | 5,033,800 |
| 20/01 | 1,835 | 3,180 | 1,768 | 2,912 | +1,072 | +58.3 | 4,840,300 |
| 19/12 | 1,696 | 1,960 | 1,655 | 1,840 | +150 | +8.9 | 324,700 |
| 19/11 | 1,747 | 1,771 | 1,682 | 1,690 | -60 | -3.4 | 286,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
